JK Tyre & Industries Limited JKTYRE
NSE · India · Consumer Durables
INR 340.70-6.30 (-1.82%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 340.35 | -1.92% | INR 346.05 | INR 346.05 | INR 334.20 | 487.80K |
| 2026-09-30 | INR 347.00 | +3.64% | INR 337.00 | INR 349.00 | INR 337.00 | 1.04M |
| 2026-09-29 | INR 334.80 | -0.89% | INR 338.80 | INR 340.25 | INR 333.10 | 481.19K |
| 2026-09-28 | INR 337.80 | -2.33% | INR 343.95 | INR 343.95 | INR 337.10 | 385.06K |
| 2026-09-25 | INR 345.85 | -0.39% | INR 347.35 | INR 348.05 | INR 338.55 | 744.18K |
| 2026-09-24 | INR 347.20 | -2.29% | INR 350.00 | INR 353.35 | INR 346.00 | 408.05K |
| 2026-09-23 | INR 355.35 | +2.55% | INR 349.85 | INR 358.30 | INR 348.60 | 764.63K |
| 2026-09-22 | INR 346.50 | -0.12% | INR 348.75 | INR 352.55 | INR 345.15 | 478.60K |
| 2026-09-21 | INR 346.90 | -0.70% | INR 352.50 | INR 352.50 | INR 344.05 | 404.61K |
| 2026-09-18 | INR 349.35 | +0.23% | INR 352.25 | INR 352.30 | INR 344.40 | 621.40K |
| 2026-09-17 | INR 348.55 | +1.53% | INR 344.50 | INR 349.50 | INR 343.70 | 310.54K |
| 2026-09-16 | INR 343.30 | -0.56% | INR 343.10 | INR 350.60 | INR 339.55 | 475.10K |
| 2026-09-15 | INR 345.25 | -2.46% | INR 353.95 | INR 355.00 | INR 343.10 | 438.11K |
| 2026-09-14 | INR 353.95 | 0.00% | INR 353.95 | INR 353.95 | INR 353.95 | 0 |
| 2026-09-11 | INR 353.95 | -1.03% | INR 355.65 | INR 355.65 | INR 350.25 | 331.20K |
| 2026-09-10 | INR 357.65 | +0.39% | INR 358.70 | INR 359.00 | INR 355.60 | 361.29K |
| 2026-09-09 | INR 356.25 | -2.16% | INR 364.40 | INR 364.75 | INR 355.50 | 661.06K |
| 2026-09-08 | INR 364.10 | -1.18% | INR 368.00 | INR 368.45 | INR 363.05 | 354.14K |
| 2026-09-07 | INR 368.45 | +0.30% | INR 368.45 | INR 369.90 | INR 366.55 | 241.37K |
| 2026-09-04 | INR 367.35 | -0.57% | INR 368.90 | INR 371.90 | INR 366.50 | 360.96K |
| 2026-09-03 | INR 369.45 | -0.19% | INR 371.50 | INR 373.00 | INR 367.35 | 265.68K |
| 2026-09-02 | INR 370.15 | -1.02% | INR 368.00 | INR 371.50 | INR 363.50 | 367.99K |
| 2026-09-01 | INR 373.95 | -1.29% | INR 378.85 | INR 379.15 | INR 372.70 | 275.68K |
| 2026-08-31 | INR 378.85 | -0.37% | INR 376.50 | INR 381.90 | INR 372.05 | 459.61K |
| 2026-08-28 | INR 380.25 | +0.40% | INR 381.95 | INR 382.55 | INR 377.60 | 301.86K |
| 2026-08-27 | INR 378.75 | -1.25% | INR 383.55 | INR 384.00 | INR 377.30 | 282.76K |
| 2026-08-26 | INR 383.55 | +0.76% | INR 384.10 | INR 386.85 | INR 381.60 | 376.27K |
| 2026-08-25 | INR 380.65 | -0.51% | INR 382.00 | INR 383.55 | INR 380.00 | 193.84K |
| 2026-08-24 | INR 382.60 | +2.11% | INR 378.45 | INR 384.40 | INR 377.00 | 666.35K |
| 2026-08-21 | INR 374.70 | +0.35% | INR 374.00 | INR 378.00 | INR 371.70 | 422.01K |
| 2026-08-20 | INR 373.40 | -0.39% | INR 377.00 | INR 379.70 | INR 372.50 | 440.31K |
| 2026-08-19 | INR 374.85 | -2.17% | INR 382.00 | INR 382.85 | INR 373.00 | 595.20K |
| 2026-08-18 | INR 383.15 | +0.30% | INR 381.00 | INR 384.45 | INR 381.00 | 262.71K |
| 2026-08-17 | INR 382.00 | -0.55% | INR 383.00 | INR 384.05 | INR 380.45 | 388.25K |
| 2026-08-14 | INR 384.10 | +0.16% | INR 384.00 | INR 385.80 | INR 382.10 | 974.37K |
| 2026-08-13 | INR 383.50 | -0.78% | INR 386.50 | INR 389.25 | INR 382.70 | 558.54K |
| 2026-08-12 | INR 386.50 | -1.11% | INR 392.95 | INR 392.95 | INR 385.50 | 479.27K |
| 2026-08-11 | INR 390.85 | +1.52% | INR 385.00 | INR 392.50 | INR 383.00 | 1.01M |
| 2026-08-10 | INR 385.00 | -2.51% | INR 394.00 | INR 394.00 | INR 381.80 | 1.49M |
| 2026-08-07 | INR 394.90 | -4.44% | INR 411.00 | INR 414.80 | INR 384.15 | 3.06M |
| 2026-08-06 | INR 413.25 | -0.47% | INR 417.90 | INR 418.90 | INR 411.30 | 565.97K |
| 2026-08-05 | INR 415.20 | +1.17% | INR 415.00 | INR 422.00 | INR 413.35 | 1.34M |
| 2026-08-04 | INR 410.40 | +0.02% | INR 413.45 | INR 413.45 | INR 404.40 | 966.61K |
| 2026-08-03 | INR 410.30 | +2.64% | INR 405.00 | INR 418.25 | INR 403.15 | 1.67M |
| 2026-07-31 | INR 399.75 | +0.63% | INR 398.95 | INR 408.00 | INR 398.15 | 1.15M |
| 2026-07-30 | INR 397.25 | -1.07% | INR 398.00 | INR 403.70 | INR 393.00 | 513.33K |
| 2026-07-29 | INR 401.55 | +0.19% | INR 403.20 | INR 405.20 | INR 400.20 | 437.48K |
| 2026-07-28 | INR 400.80 | +0.30% | INR 401.00 | INR 403.35 | INR 395.80 | 479.41K |
| 2026-07-27 | INR 399.60 | +2.30% | INR 396.00 | INR 402.20 | INR 394.30 | 438.33K |
| 2026-07-24 | INR 390.60 | +0.97% | INR 382.95 | INR 391.85 | INR 379.05 | 576.40K |
| 2026-07-23 | INR 386.85 | -1.10% | INR 388.00 | INR 392.50 | INR 385.30 | 393.37K |
| 2026-07-22 | INR 391.15 | -1.88% | INR 397.00 | INR 398.00 | INR 390.20 | 721.73K |
| 2026-07-21 | INR 398.65 | -0.83% | INR 403.95 | INR 406.80 | INR 397.45 | 903.47K |
| 2026-07-20 | INR 402.00 | -0.30% | INR 399.95 | INR 403.00 | INR 397.50 | 860.55K |
| 2026-07-17 | INR 403.20 | -4.05% | INR 415.00 | INR 416.00 | INR 401.00 | 1.49M |
| 2026-07-16 | INR 420.20 | +1.99% | INR 415.00 | INR 423.95 | INR 412.45 | 1.73M |
| 2026-07-15 | INR 412.00 | +2.50% | INR 403.45 | INR 413.00 | INR 401.95 | 984.00K |
| 2026-07-14 | INR 401.95 | -1.99% | INR 403.95 | INR 409.10 | INR 400.25 | 1.06M |
| 2026-07-13 | INR 410.10 | -0.05% | INR 406.85 | INR 412.50 | INR 401.85 | 1.08M |
| 2026-07-10 | INR 410.30 | +1.38% | INR 412.00 | INR 415.65 | INR 406.90 | 1.62M |
| 2026-07-09 | INR 404.70 | +1.93% | INR 397.05 | INR 407.00 | INR 397.05 | 974.14K |
| 2026-07-08 | INR 397.05 | -4.07% | INR 407.75 | INR 416.90 | INR 394.90 | 1.64M |
| 2026-07-07 | INR 413.90 | +1.09% | INR 411.50 | INR 424.60 | INR 411.00 | 2.11M |
| 2026-07-06 | INR 409.45 | -0.75% | INR 412.95 | INR 414.85 | INR 405.80 | 693.59K |
| 2026-07-03 | INR 412.55 | -0.95% | INR 418.00 | INR 420.70 | INR 411.40 | 1.22M |
| 2026-07-02 | INR 416.50 | +5.04% | INR 399.30 | INR 419.60 | INR 398.90 | 4.06M |
| 2026-07-01 | INR 396.50 | +0.62% | INR 395.05 | INR 402.00 | INR 392.55 | 964.63K |
| 2026-06-30 | INR 394.05 | +1.40% | INR 390.05 | INR 395.40 | INR 388.00 | 650.24K |
| 2026-06-29 | INR 388.60 | -2.15% | INR 397.15 | INR 400.05 | INR 388.00 | 799.38K |
| 2026-06-26 | INR 397.15 | 0.00% | INR 397.15 | INR 397.15 | INR 397.15 | 0 |
| 2026-06-25 | INR 397.15 | -1.44% | INR 408.00 | INR 415.00 | INR 395.00 | 2.04M |
| 2026-06-24 | INR 402.95 | -1.01% | INR 407.00 | INR 408.20 | INR 397.70 | 851.08K |
| 2026-06-23 | INR 407.05 | -0.84% | INR 413.40 | INR 413.95 | INR 405.00 | 966.81K |
| 2026-06-22 | INR 410.50 | +2.29% | INR 401.30 | INR 417.55 | INR 400.10 | 1.85M |
| 2026-06-19 | INR 401.30 | +1.02% | INR 394.95 | INR 405.00 | INR 390.40 | 1.07M |
| 2026-06-18 | INR 397.25 | +0.79% | INR 398.50 | INR 399.50 | INR 395.55 | 618.82K |
| 2026-06-17 | INR 394.15 | +1.81% | INR 390.00 | INR 403.65 | INR 390.00 | 2.29M |
| 2026-06-16 | INR 387.15 | -1.11% | INR 394.00 | INR 396.50 | INR 385.75 | 794.51K |
| 2026-06-15 | INR 391.50 | +3.50% | INR 391.00 | INR 400.00 | INR 381.40 | 2.49M |
| 2026-06-12 | INR 378.25 | +7.32% | INR 362.20 | INR 381.65 | INR 359.00 | 1.69M |
| 2026-06-11 | INR 352.45 | -3.09% | INR 360.80 | INR 361.55 | INR 351.00 | 1.09M |
| 2026-06-10 | INR 363.70 | -1.91% | INR 368.55 | INR 370.20 | INR 362.50 | 1.05M |
| 2026-06-09 | INR 370.80 | +1.39% | INR 370.90 | INR 372.00 | INR 366.00 | 691.28K |
| 2026-06-08 | INR 365.70 | -4.23% | INR 380.00 | INR 380.00 | INR 363.00 | 937.65K |
| 2026-06-05 | INR 381.85 | -0.96% | INR 387.60 | INR 389.30 | INR 380.25 | 750.35K |
| 2026-06-04 | INR 385.55 | -0.12% | INR 382.00 | INR 387.40 | INR 378.00 | 982.80K |
| 2026-06-03 | INR 386.00 | -0.62% | INR 386.00 | INR 387.60 | INR 380.15 | 1.07M |
| 2026-06-02 | INR 388.40 | +0.36% | INR 384.00 | INR 394.35 | INR 377.45 | 1.58M |
| 2026-06-01 | INR 387.00 | -5.15% | INR 408.00 | INR 408.70 | INR 382.50 | 2.64M |
| 2026-05-29 | INR 408.00 | -1.28% | INR 415.40 | INR 417.30 | INR 405.50 | 1.55M |